|
 OLD MUTUAL - [Ticker: OML.L] |     | | Last Trade | 211.70 | Last Trade Time | 2018-06-20 - 00:00:00 | | Variation | +0.70 (+1.00%) | Open | 213.10 | | High | 215.10 | Low | 211.70 | | Volume | 21,314,820 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 185.00 x 106,000 - 200.00 x 500,000 | | Former Close | 211.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | OML.L quotes from 2000-01-01 to 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-29 | 19,826,900 | 77.70 | 81.40 | 65.50 | 70.70 | 00:00:00 | | 2008-09-30 | 25,905,600 | 66.50 | 79.60 | 66.50 | 77.00 | 00:00:00 | | 2008-10-01 | 21,024,600 | 80.50 | 82.50 | 74.90 | 80.30 | 00:00:00 | | 2008-10-02 | 18,079,600 | 79.90 | 80.60 | 72.60 | 72.60 | 00:00:00 | | 2008-10-03 | 9,662,200 | 74.00 | 78.50 | 74.00 | 77.40 | 00:00:00 | | 2008-10-06 | 7,100,300 | 77.00 | 78.00 | 71.60 | 74.00 | 00:00:00 | | 2008-10-07 | 17,091,100 | 72.70 | 79.60 | 70.30 | 74.00 | 00:00:00 | | 2008-10-08 | 10,547,900 | 65.50 | 75.60 | 65.50 | 72.00 | 00:00:00 | | 2008-10-09 | 10,720,100 | 72.40 | 77.10 | 70.50 | 73.60 | 00:00:00 | | 2008-10-10 | 18,984,500 | 65.90 | 71.90 | 62.50 | 64.10 | 00:00:00 | | 2008-10-13 | 22,445,800 | 66.10 | 75.10 | 65.20 | 70.90 | 00:00:00 | | 2008-10-14 | 9,224,200 | 75.80 | 78.60 | 70.90 | 77.30 | 00:00:00 | | 2008-10-15 | 14,471,000 | 77.30 | 77.70 | 62.10 | 63.30 | 00:00:00 | | 2008-10-16 | 12,314,600 | 58.30 | 60.60 | 49.40 | 49.60 | 00:00:00 | | 2008-10-17 | 42,461,600 | 53.20 | 56.50 | 46.50 | 52.60 | 00:00:00 | | 2008-10-20 | 16,509,900 | 52.10 | 57.10 | 50.40 | 57.10 | 00:00:00 | | 2008-10-21 | 11,982,700 | 57.00 | 58.00 | 55.30 | 56.00 | 00:00:00 | | 2008-10-22 | 13,080,100 | 56.00 | 57.90 | 50.50 | 50.50 | 00:00:00 | | 2008-10-23 | 20,629,900 | 53.70 | 53.70 | 44.00 | 46.20 | 00:00:00 | | 2008-10-24 | 27,785,300 | 43.90 | 45.30 | 41.60 | 43.40 | 00:00:00 | | 2008-10-27 | 23,102,400 | 42.80 | 46.60 | 40.50 | 42.50 | 00:00:00 | | 2008-10-28 | 25,717,400 | 43.80 | 48.50 | 38.00 | 39.00 | 00:00:00 | | 2008-10-29 | 27,197,800 | 45.00 | 51.80 | 44.60 | 50.80 | 00:00:00 | | 2008-10-30 | 18,392,700 | 53.70 | 60.00 | 50.00 | 60.00 | 00:00:00 | | 2008-10-31 | 22,480,400 | 59.70 | 59.70 | 50.10 | 50.10 | 00:00:00 | | 2008-11-03 | 20,037,800 | 50.90 | 58.80 | 50.80 | 57.80 | 00:00:00 | | 2008-11-04 | 21,064,000 | 56.70 | 60.10 | 55.00 | 59.00 | 00:00:00 | | 2008-11-05 | 15,362,400 | 58.70 | 58.70 | 53.60 | 53.60 | 00:00:00 | | 2008-11-06 | 19,712,400 | 53.60 | 58.80 | 52.50 | 55.30 | 00:00:00 | | 2008-11-07 | 18,613,300 | 56.50 | 59.00 | 54.50 | 57.00 | 00:00:00 | | 2008-11-10 | 14,871,600 | 59.10 | 59.80 | 55.40 | 56.70 | 00:00:00 | | 2008-11-11 | 11,080,100 | 55.30 | 59.40 | 52.80 | 52.80 | 00:00:00 | | 2008-11-12 | 13,504,800 | 55.70 | 56.70 | 48.30 | 49.50 | 00:00:00 | | 2008-11-13 | 13,196,500 | 48.60 | 56.50 | 48.00 | 54.10 | 00:00:00 | | 2008-11-14 | 12,042,300 | 56.10 | 58.00 | 53.40 | 53.90 | 00:00:00 | | 2008-11-17 | 6,711,800 | 53.20 | 57.50 | 52.30 | 53.00 | 00:00:00 | | 2008-11-18 | 11,410,900 | 53.00 | 55.10 | 50.60 | 53.90 | 00:00:00 | | 2008-11-19 | 9,701,600 | 53.50 | 57.00 | 51.20 | 52.60 | 00:00:00 | | 2008-11-20 | 16,725,700 | 50.90 | 52.10 | 48.00 | 48.90 | 00:00:00 | | 2008-11-21 | 13,548,900 | 50.30 | 52.20 | 44.50 | 45.00 | 00:00:00 | | 2008-11-24 | 31,338,300 | 50.40 | 52.10 | 46.90 | 52.10 | 00:00:00 | | 2008-11-25 | 22,020,300 | 51.20 | 54.30 | 48.10 | 49.00 | 00:00:00 | | 2008-11-26 | 18,300,500 | 48.00 | 51.70 | 47.70 | 49.70 | 00:00:00 | | 2008-11-27 | 9,946,700 | 51.90 | 52.00 | 49.00 | 52.00 | 00:00:00 | | 2008-11-28 | 11,052,500 | 53.00 | 54.90 | 50.10 | 54.50 | 00:00:00 | | 2008-12-01 | 24,580,100 | 54.00 | 55.00 | 50.50 | 54.50 | 00:00:00 | | 2008-12-02 | 28,849,800 | 54.00 | 54.00 | 49.10 | 51.00 | 00:00:00 | | 2008-12-03 | 14,854,500 | 52.00 | 52.00 | 49.00 | 49.80 | 00:00:00 | | 2008-12-04 | 16,149,100 | 49.00 | 52.40 | 46.80 | 46.80 | 00:00:00 | | 2008-12-05 | 20,584,900 | 46.20 | 47.80 | 42.50 | 43.10 | 00:00:00 | | 2008-12-08 | 15,441,800 | 47.40 | 50.50 | 45.30 | 49.70 | 00:00:00 | | 2008-12-09 | 22,691,800 | 50.20 | 53.50 | 48.80 | 52.00 | 00:00:00 | | 2008-12-10 | 18,631,500 | 51.80 | 55.70 | 51.50 | 55.70 | 00:00:00 | | 2008-12-11 | 15,821,500 | 55.00 | 58.50 | 53.40 | 55.20 | 00:00:00 | | 2008-12-12 | 15,832,800 | 52.60 | 57.00 | 51.70 | 53.60 | 00:00:00 | | 2008-12-15 | 8,346,500 | 54.70 | 54.70 | 49.60 | 51.70 | 00:00:00 | | 2008-12-16 | 9,625,900 | 54.20 | 54.50 | 49.40 | 52.60 | 00:00:00 | | 2008-12-17 | 17,095,400 | 51.10 | 53.90 | 49.50 | 51.30 | 00:00:00 | | 2008-12-18 | 24,121,700 | 50.60 | 51.60 | 46.70 | 47.60 | 00:00:00 | | 2008-12-19 | 27,293,700 | 49.60 | 54.70 | 49.30 | 50.30 | 00:00:00 | | 2008-12-22 | 9,801,500 | 51.40 | 53.90 | 50.50 | 52.90 | 00:00:00 | | 2008-12-23 | 9,572,900 | 53.90 | 55.30 | 51.40 | 51.90 | 00:00:00 | | 2008-12-24 | 3,124,400 | 53.40 | 54.90 | 49.80 | 50.00 | 00:00:00 | | 2008-12-25 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2008-12-26 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2008-12-29 | 8,900,600 | 51.90 | 54.40 | 51.60 | 53.50 | 00:00:00 | | 2008-12-30 | 10,430,600 | 53.50 | 55.70 | 52.80 | 55.70 | 00:00:00 | | 2008-12-31 | 2,620,900 | 54.40 | 56.60 | 53.20 | 55.00 | 00:00:00 | | 2009-01-01 | 0 | 55.00 | 55.00 | 55.00 | 55.00 | 00:00:00 | | 2009-01-02 | 4,323,800 | 52.80 | 60.30 | 52.80 | 60.30 | 00:00:00 | | 2009-01-05 | 14,296,500 | 57.10 | 57.40 | 54.30 | 54.30 | 00:00:00 | | 2009-01-06 | 19,598,300 | 55.10 | 60.10 | 55.10 | 59.80 | 00:00:00 | | 2009-01-07 | 14,457,500 | 58.30 | 61.00 | 58.00 | 59.00 | 00:00:00 | | 2009-01-08 | 14,825,700 | 58.40 | 59.00 | 55.00 | 59.00 | 00:00:00 | | 2009-01-09 | 14,841,000 | 58.90 | 63.10 | 57.50 | 60.10 | 00:00:00 | | 2009-01-12 | 8,096,800 | 60.00 | 65.80 | 60.00 | 60.40 | 00:00:00 | | 2009-01-13 | 11,696,300 | 60.40 | 61.00 | 57.20 | 59.50 | 00:00:00 | | 2009-01-14 | 15,492,700 | 61.00 | 63.30 | 51.00 | 52.40 | 00:00:00 | | 2009-01-15 | 15,261,400 | 52.90 | 57.40 | 51.70 | 56.60 | 00:00:00 | | 2009-01-16 | 21,319,800 | 57.40 | 58.50 | 54.80 | 55.50 | 00:00:00 | | 2009-01-19 | 28,754,100 | 58.20 | 59.20 | 54.40 | 54.60 | 00:00:00 | | 2009-01-20 | 38,661,000 | 55.20 | 58.90 | 51.70 | 52.50 | 00:00:00 | | 2009-01-21 | 53,630,300 | 54.40 | 56.40 | 53.50 | 56.10 | 00:00:00 | | 2009-01-22 | 15,277,700 | 57.00 | 58.90 | 56.50 | 57.30 | 00:00:00 | | 2009-01-23 | 46,068,000 | 56.80 | 57.20 | 48.70 | 49.50 | 00:00:00 | | 2009-01-26 | 27,205,400 | 51.00 | 56.60 | 51.00 | 54.70 | 00:00:00 | | 2009-01-27 | 31,556,600 | 55.70 | 56.70 | 54.20 | 56.00 | 00:00:00 | | 2009-01-28 | 25,232,500 | 57.50 | 60.10 | 56.00 | 59.70 | 00:00:00 | | 2009-01-29 | 22,307,300 | 58.90 | 58.90 | 52.20 | 53.10 | 00:00:00 | | 2009-01-30 | 23,373,100 | 52.70 | 54.60 | 51.90 | 52.40 | 00:00:00 | | 2009-02-02 | 17,197,400 | 51.20 | 52.10 | 49.90 | 50.70 | 00:00:00 | | 2009-02-03 | 13,089,800 | 51.70 | 53.50 | 50.00 | 53.20 | 00:00:00 | | 2009-02-04 | 21,369,700 | 54.90 | 59.40 | 53.40 | 58.00 | 00:00:00 | | 2009-02-05 | 25,367,300 | 56.20 | 59.60 | 55.80 | 58.30 | 00:00:00 | | 2009-02-06 | 23,299,300 | 59.10 | 61.80 | 58.10 | 59.80 | 00:00:00 | | 2009-02-09 | 26,408,300 | 60.60 | 64.10 | 60.00 | 62.80 | 00:00:00 | | 2009-02-10 | 18,600,400 | 61.80 | 62.90 | 57.30 | 57.90 | 00:00:00 | | 2009-02-11 | 32,678,000 | 56.50 | 57.80 | 55.00 | 55.50 | 00:00:00 | | 2009-02-12 | 30,914,000 | 55.50 | 55.50 | 53.30 | 54.00 | 00:00:00 | | 2009-02-13 | 22,105,700 | 56.50 | 57.00 | 52.80 | 54.00 | 00:00:00 | | 2009-02-16 | 11,068,600 | 52.20 | 54.00 | 51.70 | 52.00 | 00:00:00 | | 2009-02-17 | 32,200,800 | 51.10 | 51.90 | 47.60 | 48.10 | 00:00:00 | | 2009-02-18 | 34,595,600 | 49.30 | 49.50 | 46.50 | 47.10 | 00:00:00 | | 2009-02-19 | 66,807,100 | 47.30 | 49.00 | 39.90 | 41.10 | 00:00:00 | | 2009-02-20 | 63,794,600 | 40.20 | 42.90 | 38.80 | 41.90 | 00:00:00 | | 2009-02-23 | 26,137,600 | 43.60 | 44.20 | 40.90 | 41.20 | 00:00:00 | | 2009-02-24 | 23,949,700 | 41.40 | 42.50 | 38.80 | 40.30 | 00:00:00 | | 2009-02-25 | 27,198,500 | 42.20 | 43.50 | 39.60 | 40.60 | 00:00:00 | | 2009-02-26 | 25,890,400 | 41.80 | 49.50 | 41.80 | 47.00 | 00:00:00 | | 2009-02-27 | 26,677,700 | 45.70 | 46.40 | 40.50 | 41.50 | 00:00:00 | | 2009-03-02 | 27,402,700 | 41.00 | 41.00 | 36.50 | 36.50 | 00:00:00 | | 2009-03-03 | 27,036,200 | 37.90 | 38.50 | 36.20 | 37.50 | 00:00:00 | | 2009-03-04 | 49,806,400 | 40.50 | 41.90 | 36.50 | 37.40 | 00:00:00 | | 2009-03-05 | 51,239,300 | 37.50 | 38.30 | 30.50 | 32.50 | 00:00:00 | | 2009-03-06 | 53,881,600 | 32.00 | 33.90 | 31.00 | 31.80 | 00:00:00 | | 2009-03-09 | 46,028,200 | 32.00 | 33.40 | 30.80 | 30.80 | 00:00:00 | | 2009-03-10 | 38,106,400 | 31.50 | 36.70 | 31.50 | 35.50 | 00:00:00 | | 2009-03-11 | 39,097,800 | 35.70 | 39.50 | 35.10 | 37.00 | 00:00:00 | | 2009-03-12 | 49,729,200 | 37.40 | 39.30 | 36.20 | 38.60 | 00:00:00 | | 2009-03-13 | 37,426,700 | 40.00 | 41.60 | 38.70 | 39.40 | 00:00:00 | | 2009-03-16 | 43,093,900 | 41.00 | 41.90 | 37.80 | 38.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
